Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 13.35
-0.50 (-3.61%)
At close: Aug 11, 2026
LON:0AA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 13.68 | 13.50 | 13.35 | 13.35 | 13.35 | -3.61% | 754 |
| Aug 10, 2026 | 13.93 | 14.05 | 13.85 | 13.85 | 13.85 | -1.07% | 1,927 |
| Aug 7, 2026 | 13.73 | 14.00 | 13.40 | 14.00 | 14.00 | -0.36% | 232 |
| Aug 6, 2026 | 14.30 | 14.05 | 14.05 | 14.05 | 14.05 | -2.09% | 1,892 |
| Aug 5, 2026 | 13.73 | 14.50 | 14.20 | 14.35 | 14.35 | - | 2,060 |
| Aug 4, 2026 | 13.58 | 14.40 | 13.85 | 14.35 | 14.35 | 1.95% | 1,080 |
| Aug 3, 2026 | 13.20 | 14.08 | 13.98 | 14.08 | 14.08 | 5.04% | 738 |
| Jul 31, 2026 | 13.58 | 13.95 | 13.30 | 13.40 | 13.40 | -2.90% | 971 |
| Jul 30, 2026 | 14.05 | 14.30 | 13.50 | 13.80 | 13.80 | -5.80% | 10 |
| Jul 29, 2026 | 14.93 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 200 |
| Jul 28, 2026 | 15.05 | 15.15 | 14.80 | 15.00 | 15.00 | -1.64% | 252 |
| Jul 27, 2026 | 15.30 | 15.70 | 15.25 | 15.25 | 15.25 | -0.33% | 812 |
| Jul 24, 2026 | 14.88 | 15.30 | 15.30 | 15.30 | 15.30 | 1.66% | - |
| Jul 23, 2026 | 15.88 | 15.15 | 15.05 | 15.05 | 15.05 | -1.95% | 9 |
| Jul 22, 2026 | 15.53 | 15.65 | 15.35 | 15.35 | 15.35 | -0.65% | 33 |
| Jul 21, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.28% | - |
| Jul 20, 2026 | 15.68 | 15.65 | 15.65 | 15.65 | 15.65 | 1.29% | 3 |
| Jul 17, 2026 | 15.68 | 15.83 | 15.45 | 15.45 | 15.45 | -2.52% | 5,184 |
| Jul 16, 2026 | 15.73 | 15.85 | 15.60 | 15.85 | 15.85 | 1.60% | 629 |
| Jul 15, 2026 | 15.00 | 15.70 | 15.00 | 15.60 | 15.60 | 2.97% | 691 |
| Jul 14, 2026 | 15.00 | 15.20 | 15.00 | 15.15 | 15.15 | -0.33% | 132 |
| Jul 13, 2026 | 15.53 | 15.53 | 15.20 | 15.20 | 15.20 | -3.34% | 608 |
| Jul 10, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.93% | - |
| Jul 9, 2026 | 16.00 | 16.20 | 16.10 | 16.20 | 16.20 | 0.93% | 112 |
| Jul 8, 2026 | 16.20 | 16.05 | 15.65 | 16.05 | 16.05 | -1.83% | 180 |
| Jul 7, 2026 | 16.45 | 16.36 | 16.25 | 16.35 | 16.35 | -1.53% | 6,028 |
| Jul 6, 2026 | 16.63 | 16.60 | 16.48 | 16.60 | 16.60 | 0.33% | 7,272 |
| Jul 3, 2026 | 17.00 | 16.55 | 16.50 | 16.55 | 16.55 | -1.19% | 445 |
| Jul 2, 2026 | 16.58 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | 1 |
| Jul 1, 2026 | 16.15 | 16.90 | 16.90 | 16.90 | 16.90 | 3.36% | 1,010 |
| Jun 30, 2026 | 17.30 | 17.20 | 16.35 | 16.35 | 16.35 | -5.76% | 803 |
| Jun 29, 2026 | 16.88 | 17.50 | 17.05 | 17.35 | 17.35 | 2.06% | 2,046 |
| Jun 26, 2026 | 16.15 | 17.05 | 15.90 | 17.00 | 17.00 | 2.87% | 2,433 |
| Jun 25, 2026 | 16.45 | 16.70 | 16.45 | 16.53 | 16.53 | -0.60% | 1,301 |
| Jun 24, 2026 | 16.88 | 16.80 | 16.63 | 16.63 | 16.63 | -1.34% | 309 |
| Jun 23, 2026 | 16.88 | 17.05 | 16.40 | 16.85 | 16.85 | -0.88% | 64 |
| Jun 22, 2026 | 15.88 | 17.00 | 16.85 | 17.00 | 17.00 | 3.98% | 615 |
| Jun 19, 2026 | 16.68 | 16.85 | 16.35 | 16.35 | 16.35 | -2.68% | 113 |
| Jun 18, 2026 | 15.83 | 16.80 | 16.10 | 16.80 | 16.80 | 5.99% | 1,127 |
| Jun 17, 2026 | 15.73 | 15.85 | 15.68 | 15.85 | 15.85 | -0.63% | 20 |
| Jun 16, 2026 | 15.53 | 15.95 | 15.45 | 15.95 | 15.95 | 0.31% | 10 |
| Jun 15, 2026 | 15.88 | 16.30 | 15.75 | 15.90 | 15.90 | 1.27% | 6,674 |
| Jun 12, 2026 | 15.73 | 16.00 | 15.30 | 15.70 | 15.70 | 4.32% | 3,065 |
| Jun 11, 2026 | 15.00 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 1 |
| Jun 10, 2026 | 14.88 | 15.15 | 14.85 | 15.00 | 15.00 | 0.33% | 97 |
| Jun 9, 2026 | 14.93 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% | 10 |
| Jun 8, 2026 | 14.53 | 15.15 | 14.90 | 15.15 | 15.15 | 1.68% | 133 |
| Jun 5, 2026 | 14.53 | 15.05 | 14.80 | 14.90 | 14.90 | 1.71% | 606 |
| Jun 4, 2026 | 14.40 | 14.65 | 14.45 | 14.65 | 14.65 | -3.30% | 916 |
| Jun 3, 2026 | 14.88 | 15.20 | 15.00 | 15.15 | 15.15 | 0.66% | 715 |